昆药集团 sh.600422
8.43
-0.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.27 | 12.44 | 12.25 | 12.42 | +1.06% | 0.58 | 0.62% |
| 2025-12-16 | 12.38 | 12.38 | 12.24 | 12.29 | -1.13% | 0.63 | 0.68% |
| 2025-12-15 | 12.65 | 12.65 | 12.27 | 12.43 | -1.74% | 1.53 | 1.63% |
| 2025-12-12 | 12.80 | 12.84 | 12.53 | 12.65 | -1.17% | 1.07 | 1.12% |
| 2025-12-11 | 12.93 | 12.93 | 12.77 | 12.80 | -1.01% | 0.61 | 0.62% |
| 2025-12-10 | 13.03 | 13.05 | 12.89 | 12.93 | -0.61% | 0.63 | 0.65% |
| 2025-12-09 | 13.13 | 13.16 | 13.00 | 13.01 | -0.91% | 0.58 | 0.59% |
| 2025-12-08 | 13.16 | 13.19 | 13.11 | 13.13 | -0.23% | 0.46 | 0.47% |
| 2025-12-05 | 13.14 | 13.16 | 13.07 | 13.16 | +0.23% | 0.35 | 0.35% |
| 2025-12-04 | 13.20 | 13.20 | 13.08 | 13.13 | -0.45% | 0.37 | 0.37% |
| 2025-12-03 | 13.19 | 13.21 | 13.11 | 13.19 | +0.30% | 0.39 | 0.39% |
| 2025-12-02 | 13.23 | 13.23 | 13.13 | 13.15 | -0.53% | 0.34 | 0.34% |
| 2025-12-01 | 13.18 | 13.23 | 13.15 | 13.22 | +0.53% | 0.48 | 0.48% |
| 2025-11-28 | 13.11 | 13.15 | 13.07 | 13.15 | +0.31% | 0.31 | 0.31% |
| 2025-11-27 | 13.22 | 13.22 | 13.10 | 13.11 | -0.83% | 0.60 | 0.61% |
| 2025-11-26 | 13.21 | 13.26 | 13.20 | 13.22 | +0.08% | 0.57 | 0.57% |
| 2025-11-25 | 13.22 | 13.25 | 13.10 | 13.21 | -0.23% | 1.06 | 1.06% |
| 2025-11-24 | 13.27 | 13.33 | 13.20 | 13.24 | -0.15% | 0.56 | 0.56% |
| 2025-11-21 | 13.47 | 13.55 | 13.24 | 13.26 | -1.71% | 0.90 | 0.89% |
| 2025-11-20 | 13.50 | 13.56 | 13.46 | 13.49 | 0.00% | 0.39 | 0.39% |